Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tocagen Inc (NQ: TOCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.410 9.800 9.240 9.380 111,931 -0.03(-0.32%)
May 30, 2018 9.400 9.710 9.190 9.410 100,369 +0.05(+0.53%)
May 29, 2018 9.210 9.400 9.070 9.360 56,266 +0.11(+1.19%)
May 25, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
May 24, 2018 9.580 9.630 9.070 9.190 86,678 -0.38(-3.97%)
May 23, 2018 9.600 9.910 9.520 9.570 56,528 +0.05(+0.53%)
May 22, 2018 9.490 9.620 9.322 9.520 55,447 +0.08(+0.85%)
May 21, 2018 9.490 9.600 9.330 9.440 78,946 +0.00(+0.00%)
May 18, 2018 9.950 9.980 9.420 9.440 129,727 -0.46(-4.65%)
May 17, 2018 9.830 10.00 9.730 9.900 137,689 +0.07(+0.71%)
May 16, 2018 9.640 9.850 9.540 9.830 230,664 +0.38(+4.02%)
May 15, 2018 9.500 9.740 9.280 9.450 89,240 -0.05(-0.53%)
May 14, 2018 9.320 9.841 9.240 9.500 192,884 +0.24(+2.59%)
May 11, 2018 9.140 9.360 9.000 9.260 139,117 +0.10(+1.09%)
May 10, 2018 9.140 9.390 8.960 9.160 88,343 +0.02(+0.22%)
May 09, 2018 8.990 9.230 8.890 9.140 118,338 +0.17(+1.90%)
May 08, 2018 9.140 9.140 8.779 8.970 104,770 -0.19(-2.07%)
May 07, 2018 9.190 9.280 9.100 9.160 67,223 +0.00(+0.00%)
May 04, 2018 9.180 9.390 8.880 9.160 130,981 -0.07(-0.76%)
May 03, 2018 9.540 9.985 8.940 9.230 135,145 -0.31(-3.25%)
May 02, 2018 9.170 9.860 9.100 9.540 130,612 +0.37(+4.03%)
May 01, 2018 9.240 9.590 8.900 9.170 151,893 -0.08(-0.86%)
Apr 30, 2018 9.690 10.13 9.230 9.250 83,810 -0.33(-3.44%)
Apr 27, 2018 9.890 9.900 9.400 9.580 104,114 -0.28(-2.84%)
Apr 26, 2018 9.970 10.02 9.720 9.860 71,606 +0.01(+0.10%)
Apr 25, 2018 10.26 10.26 9.800 9.850 112,001 -0.27(-2.67%)
Apr 24, 2018 10.33 10.70 10.00 10.12 94,431 -0.21(-2.03%)
Apr 23, 2018 10.45 10.51 10.10 10.33 106,871 -0.08(-0.77%)
Apr 20, 2018 10.39 10.68 10.21 10.41 88,705 -0.07(-0.67%)
Apr 19, 2018 11.00 11.50 10.46 10.48 142,580 -0.32(-2.96%)
Apr 18, 2018 10.30 10.95 10.29 10.80 117,951 +0.58(+5.68%)
Apr 17, 2018 10.34 10.46 10.18 10.22 86,797 -0.03(-0.29%)
Apr 16, 2018 10.99 11.02 10.20 10.25 147,807 -0.71(-6.48%)
Apr 13, 2018 11.08 11.25 10.77 10.96 102,894 -0.06(-0.54%)
Apr 12, 2018 11.07 11.38 10.85 11.02 110,572 -0.01(-0.09%)
Apr 11, 2018 10.90 11.23 10.81 11.03 112,429 +0.09(+0.82%)
Apr 10, 2018 11.00 11.06 10.83 10.94 75,651 +0.05(+0.46%)
Apr 09, 2018 11.09 11.30 10.72 10.89 91,903 -0.10(-0.91%)
Apr 06, 2018 11.34 11.58 10.77 10.99 126,002 -0.41(-3.60%)
Apr 05, 2018 11.50 11.57 11.11 11.40 115,499 -0.03(-0.26%)
Apr 04, 2018 11.29 11.66 11.13 11.43 112,319 +0.04(+0.35%)
Apr 03, 2018 11.41 12.01 11.15 11.39 80,190 +0.04(+0.35%)
Apr 02, 2018 11.90 11.90 11.20 11.35 103,377 -0.50(-4.22%)
Mar 29, 2018 11.85 11.85 11.85 0 -0.03(-0.25%)
Mar 28, 2018 12.03 12.42 11.58 11.88 138,828 -0.15(-1.25%)
Mar 27, 2018 12.75 12.92 11.92 12.03 84,048 -0.68(-5.35%)
Mar 26, 2018 12.85 12.88 12.22 12.71 63,814 +0.07(+0.55%)
Mar 23, 2018 12.52 13.08 12.42 12.64 99,454 +0.24(+1.94%)
Mar 22, 2018 12.57 12.77 12.27 12.40 76,053 -0.34(-2.67%)
Mar 21, 2018 12.52 13.10 12.50 12.74 83,395 +0.28(+2.25%)
Mar 20, 2018 13.06 13.13 12.36 12.46 100,417 -0.56(-4.30%)
Mar 19, 2018 13.64 13.75 12.83 13.02 132,110 -0.62(-4.55%)
Mar 16, 2018 13.06 13.71 13.06 13.64 151,480 +0.56(+4.28%)
Mar 15, 2018 13.00 13.35 12.82 13.08 74,763 +0.16(+1.24%)
Mar 14, 2018 13.07 13.14 12.47 12.92 109,038 -0.04(-0.31%)
Mar 13, 2018 13.85 13.88 12.83 12.96 148,394 -0.72(-5.26%)
Mar 12, 2018 13.00 14.16 12.67 13.68 267,598 +0.77(+5.96%)
Mar 09, 2018 12.79 13.00 12.38 12.91 133,719 +0.19(+1.49%)
Mar 08, 2018 12.87 13.01 12.42 12.72 141,865 -0.09(-0.70%)
Mar 07, 2018 12.66 12.90 12.49 12.81 81,673 +0.04(+0.31%)
Mar 06, 2018 12.62 12.87 12.34 12.77 69,231 +0.30(+2.41%)
Mar 05, 2018 12.02 12.56 11.92 12.47 75,942 +0.33(+2.72%)
Mar 02, 2018 11.07 12.17 11.07 12.14 121,352 +0.95(+8.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.